NYSE - Delayed Quote • USD
Citigroup Inc. (C)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 58.23 | 59.44 | 58.23 | 59.14 | 59.14 | 13,367,600 |
Apr 18, 2024 | 58.49 | 58.97 | 57.93 | 58.32 | 58.32 | 12,272,500 |
Apr 17, 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 58.17 | 15,971,600 |
Apr 16, 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 57.02 | 23,211,400 |
Apr 15, 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 58.56 | 19,242,300 |
Apr 12, 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 59.68 | 28,556,400 |
Apr 11, 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 60.71 | 18,181,900 |
Apr 10, 2024 | 60.52 | 61.31 | 59.97 | 60.18 | 60.18 | 18,088,000 |
Apr 9, 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 61.66 | 10,303,000 |
Apr 8, 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 61.73 | 10,708,300 |
Apr 5, 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 61.60 | 12,680,600 |
Apr 4, 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 60.91 | 13,401,100 |
Apr 3, 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 61.69 | 18,079,900 |
Apr 2, 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 62.84 | 16,062,000 |
Apr 1, 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 63.46 | 14,223,900 |
Mar 28, 2024 | 62.73 | 63.37 | 62.58 | 63.24 | 63.24 | 19,012,000 |
Mar 27, 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 62.75 | 16,684,400 |
Mar 26, 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 61.66 | 17,947,400 |
Mar 25, 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 60.95 | 12,040,300 |
Mar 22, 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 60.82 | 16,204,600 |
Mar 21, 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 61.33 | 17,892,100 |
Mar 20, 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 60.13 | 20,269,900 |
Mar 19, 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 58.86 | 13,455,300 |
Mar 18, 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.63 | 13,994,600 |
Mar 15, 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.61 | 26,160,800 |
Mar 14, 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 57.09 | 18,833,600 |
Mar 13, 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.76 | 12,982,800 |
Mar 12, 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 57.45 | 10,954,000 |
Mar 11, 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 57.41 | 9,176,900 |
Mar 8, 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.51 | 13,026,300 |
Mar 7, 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.72 | 14,720,300 |
Mar 6, 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 57.29 | 17,845,000 |
Mar 5, 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 56.26 | 19,653,900 |
Mar 4, 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 56.14 | 14,314,700 |
Mar 1, 2024 | 55.48 | 55.95 | 55.07 | 55.60 | 55.60 | 12,431,100 |
Feb 29, 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 55.49 | 23,744,600 |
Feb 28, 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 55.05 | 13,448,100 |
Feb 27, 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 55.71 | 11,039,300 |
Feb 26, 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 55.36 | 12,307,100 |
Feb 23, 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 55.93 | 11,668,900 |
Feb 22, 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 55.90 | 12,904,800 |
Feb 21, 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 55.33 | 9,321,800 |
Feb 20, 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 55.42 | 16,537,900 |
Feb 16, 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 54.85 | 11,513,000 |
Feb 15, 2024 | 54.22 | 55.48 | 54.14 | 55.21 | 55.21 | 16,865,000 |
Feb 14, 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 53.98 | 14,891,900 |
Feb 13, 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 52.76 | 17,672,100 |
Feb 12, 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 53.92 | 17,162,300 |
Feb 9, 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 53.99 | 13,843,300 |
Feb 8, 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 54.29 | 15,822,200 |
Feb 7, 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 54.54 | 13,383,300 |
Feb 6, 2024 | 54.38 | 54.97 | 54.11 | 54.35 | 54.35 | 14,832,700 |
Feb 5, 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 54.50 | 14,040,600 |
Feb 2, 2024 | 0.53 Dividend | |||||
Feb 2, 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 55.54 | 19,269,000 |
Feb 1, 2024 | 56.02 | 56.59 | 54.85 | 56.06 | 55.53 | 21,178,700 |
Jan 31, 2024 | 56.74 | 57.95 | 56.14 | 56.17 | 55.64 | 28,967,800 |
Jan 30, 2024 | 55.04 | 57.20 | 55.01 | 57.09 | 56.55 | 40,086,100 |
Jan 29, 2024 | 53.47 | 54.23 | 53.44 | 54.11 | 53.60 | 12,158,300 |
Jan 26, 2024 | 53.86 | 53.99 | 53.61 | 53.67 | 53.16 | 14,041,200 |
Jan 25, 2024 | 53.40 | 53.77 | 53.04 | 53.73 | 53.22 | 15,634,000 |
Jan 24, 2024 | 53.54 | 53.65 | 52.99 | 53.26 | 52.76 | 14,402,200 |
Jan 23, 2024 | 52.91 | 53.41 | 52.59 | 53.30 | 52.80 | 12,962,500 |
Jan 22, 2024 | 51.99 | 53.10 | 51.95 | 52.84 | 52.34 | 21,573,200 |
Jan 19, 2024 | 51.12 | 51.68 | 50.62 | 51.52 | 51.03 | 18,200,500 |
Jan 18, 2024 | 51.45 | 51.58 | 50.51 | 51.11 | 50.63 | 15,788,100 |
Jan 17, 2024 | 51.11 | 51.69 | 51.00 | 51.36 | 50.87 | 17,393,500 |
Jan 16, 2024 | 51.78 | 52.22 | 50.87 | 51.87 | 51.38 | 21,209,400 |
Jan 12, 2024 | 52.30 | 53.85 | 51.27 | 52.62 | 52.12 | 37,900,600 |
Jan 11, 2024 | 51.84 | 52.14 | 51.26 | 52.08 | 51.59 | 25,444,400 |
Jan 10, 2024 | 53.05 | 53.22 | 52.61 | 53.02 | 52.52 | 16,532,700 |
Jan 9, 2024 | 53.85 | 53.91 | 53.27 | 53.48 | 52.97 | 17,237,400 |
Jan 8, 2024 | 53.99 | 54.09 | 53.02 | 54.01 | 53.50 | 17,359,500 |
Jan 5, 2024 | 54.03 | 54.67 | 53.89 | 54.33 | 53.82 | 17,776,500 |
Jan 4, 2024 | 53.92 | 54.75 | 53.66 | 53.77 | 53.26 | 23,714,300 |
Jan 3, 2024 | 53.25 | 54.37 | 52.23 | 53.64 | 53.13 | 30,897,600 |
Jan 2, 2024 | 51.30 | 53.15 | 51.19 | 53.04 | 52.54 | 24,784,900 |
Dec 29, 2023 | 51.56 | 51.61 | 51.22 | 51.44 | 50.95 | 13,147,900 |
Dec 28, 2023 | 51.40 | 51.80 | 51.40 | 51.52 | 51.03 | 10,218,500 |
Dec 27, 2023 | 51.14 | 51.58 | 50.93 | 51.46 | 50.97 | 9,901,300 |
Dec 26, 2023 | 50.88 | 51.53 | 50.79 | 51.34 | 50.85 | 11,501,500 |
Dec 22, 2023 | 50.73 | 51.26 | 50.69 | 50.86 | 50.38 | 14,433,000 |
Dec 21, 2023 | 50.41 | 50.67 | 49.97 | 50.60 | 50.12 | 13,089,000 |
Dec 20, 2023 | 50.70 | 51.09 | 49.87 | 50.07 | 49.60 | 17,452,100 |
Dec 19, 2023 | 49.42 | 51.31 | 49.17 | 50.93 | 50.45 | 23,161,500 |
Dec 18, 2023 | 50.16 | 50.56 | 49.55 | 49.66 | 49.19 | 17,871,400 |
Dec 15, 2023 | 49.69 | 50.10 | 49.20 | 49.83 | 49.36 | 35,151,100 |
Dec 14, 2023 | 50.01 | 51.55 | 50.01 | 50.24 | 49.77 | 51,664,900 |
Dec 13, 2023 | 48.00 | 49.53 | 47.86 | 49.34 | 48.87 | 22,212,500 |
Dec 12, 2023 | 48.01 | 48.11 | 47.71 | 48.06 | 47.61 | 14,735,600 |
Dec 11, 2023 | 48.75 | 48.95 | 48.12 | 48.15 | 47.69 | 17,666,000 |
Dec 8, 2023 | 48.51 | 49.17 | 48.42 | 48.89 | 48.43 | 17,578,800 |
Dec 7, 2023 | 47.94 | 48.76 | 47.78 | 48.50 | 48.04 | 14,896,800 |
Dec 6, 2023 | 47.80 | 49.12 | 47.78 | 47.86 | 47.41 | 33,903,400 |
Dec 5, 2023 | 47.01 | 47.38 | 46.41 | 46.70 | 46.26 | 14,813,100 |
Dec 4, 2023 | 46.79 | 47.48 | 46.70 | 47.37 | 46.92 | 19,351,000 |
Dec 1, 2023 | 46.00 | 47.26 | 45.89 | 47.23 | 46.78 | 20,050,200 |
Nov 30, 2023 | 45.79 | 46.17 | 45.58 | 46.10 | 45.66 | 16,249,000 |
Nov 29, 2023 | 45.23 | 46.03 | 45.16 | 45.75 | 45.32 | 14,027,600 |
Nov 28, 2023 | 45.03 | 45.04 | 44.56 | 44.86 | 44.44 | 14,064,700 |
Nov 27, 2023 | 44.96 | 45.19 | 44.86 | 45.08 | 44.65 | 14,679,700 |
Nov 24, 2023 | 44.89 | 45.52 | 44.84 | 45.23 | 44.80 | 5,941,000 |
Nov 22, 2023 | 45.31 | 45.32 | 44.84 | 45.02 | 44.59 | 9,441,200 |
Nov 21, 2023 | 45.12 | 45.33 | 44.70 | 45.09 | 44.66 | 14,466,700 |
Nov 20, 2023 | 45.28 | 45.74 | 45.21 | 45.26 | 44.83 | 19,670,300 |
Nov 17, 2023 | 44.94 | 45.39 | 44.65 | 45.36 | 44.93 | 15,573,100 |
Nov 16, 2023 | 44.76 | 45.10 | 44.32 | 44.67 | 44.25 | 14,744,800 |
Nov 15, 2023 | 44.48 | 45.22 | 44.48 | 44.88 | 44.46 | 18,894,900 |
Nov 14, 2023 | 43.11 | 44.77 | 43.10 | 44.36 | 43.94 | 26,218,500 |
Nov 13, 2023 | 41.96 | 42.91 | 41.93 | 42.70 | 42.30 | 16,332,100 |
Nov 10, 2023 | 41.70 | 42.15 | 41.47 | 42.08 | 41.68 | 11,912,500 |
Nov 9, 2023 | 42.08 | 42.28 | 41.29 | 41.50 | 41.11 | 19,128,400 |
Nov 8, 2023 | 41.85 | 42.16 | 41.53 | 41.82 | 41.42 | 14,761,600 |
Nov 7, 2023 | 41.70 | 42.16 | 41.65 | 41.96 | 41.56 | 11,463,200 |
Nov 6, 2023 | 42.37 | 42.37 | 41.76 | 42.04 | 41.64 | 20,843,900 |
Nov 3, 2023 | 0.53 Dividend | |||||
Nov 3, 2023 | 41.56 | 42.47 | 41.54 | 42.26 | 41.86 | 20,282,100 |
Nov 2, 2023 | 39.99 | 41.37 | 39.93 | 41.35 | 40.43 | 23,283,600 |
Nov 1, 2023 | 39.54 | 39.84 | 39.28 | 39.60 | 38.72 | 16,011,000 |
Oct 31, 2023 | 39.04 | 39.53 | 38.92 | 39.49 | 38.62 | 16,373,100 |
Oct 30, 2023 | 38.55 | 38.97 | 38.41 | 38.93 | 38.07 | 21,777,500 |
Oct 27, 2023 | 39.33 | 39.37 | 38.17 | 38.24 | 37.39 | 20,654,700 |
Oct 26, 2023 | 38.50 | 39.75 | 38.47 | 39.34 | 38.47 | 25,109,600 |
Oct 25, 2023 | 38.70 | 38.85 | 38.26 | 38.61 | 37.75 | 15,570,100 |
Oct 24, 2023 | 38.92 | 39.30 | 38.74 | 38.93 | 38.07 | 17,181,000 |
Oct 23, 2023 | 39.58 | 39.62 | 38.79 | 38.89 | 38.03 | 21,333,500 |
Oct 20, 2023 | 39.97 | 40.24 | 39.56 | 39.68 | 38.80 | 21,387,700 |
Oct 19, 2023 | 40.26 | 40.75 | 40.03 | 40.06 | 39.17 | 17,483,300 |
Oct 18, 2023 | 40.94 | 40.94 | 40.17 | 40.47 | 39.57 | 23,232,600 |
Oct 17, 2023 | 40.65 | 41.67 | 40.60 | 41.20 | 40.29 | 20,258,100 |
Oct 16, 2023 | 41.95 | 42.00 | 40.53 | 40.95 | 40.04 | 25,044,200 |
Oct 13, 2023 | 42.96 | 43.32 | 41.35 | 41.43 | 40.51 | 32,082,900 |
Oct 12, 2023 | 41.40 | 41.79 | 41.12 | 41.53 | 40.61 | 18,112,500 |
Oct 11, 2023 | 41.64 | 42.00 | 41.36 | 41.53 | 40.61 | 12,763,900 |
Oct 10, 2023 | 41.14 | 41.76 | 41.14 | 41.44 | 40.52 | 18,902,100 |
Oct 9, 2023 | 40.18 | 41.01 | 39.95 | 40.74 | 39.84 | 14,859,700 |
Oct 6, 2023 | 39.68 | 40.85 | 39.51 | 40.57 | 39.67 | 17,072,400 |
Oct 5, 2023 | 39.62 | 39.88 | 39.19 | 39.88 | 39.00 | 18,734,100 |
Oct 4, 2023 | 39.69 | 39.93 | 39.14 | 39.81 | 38.93 | 23,342,000 |
Oct 3, 2023 | 40.20 | 40.54 | 39.59 | 39.86 | 38.98 | 19,283,400 |
Oct 2, 2023 | 40.99 | 41.05 | 40.29 | 40.50 | 39.60 | 16,178,900 |
Sep 29, 2023 | 41.45 | 41.89 | 40.92 | 41.13 | 40.22 | 16,905,600 |
Sep 28, 2023 | 40.48 | 41.35 | 40.41 | 41.20 | 40.29 | 14,409,800 |
Sep 27, 2023 | 40.29 | 40.63 | 39.94 | 40.46 | 39.56 | 15,083,400 |
Sep 26, 2023 | 40.67 | 41.04 | 40.06 | 40.22 | 39.33 | 21,786,500 |
Sep 25, 2023 | 40.75 | 41.09 | 40.58 | 41.02 | 40.11 | 10,866,800 |
Sep 22, 2023 | 41.75 | 41.86 | 40.86 | 40.92 | 40.01 | 15,438,200 |
Sep 21, 2023 | 42.06 | 42.36 | 41.69 | 41.71 | 40.79 | 12,260,100 |
Sep 20, 2023 | 42.95 | 43.13 | 42.27 | 42.30 | 41.36 | 11,240,700 |
Sep 19, 2023 | 42.79 | 42.86 | 42.47 | 42.68 | 41.73 | 11,031,700 |
Sep 18, 2023 | 42.60 | 42.78 | 42.40 | 42.64 | 41.70 | 10,467,400 |
Sep 15, 2023 | 42.75 | 43.24 | 42.66 | 42.71 | 41.76 | 22,975,500 |
Sep 14, 2023 | 42.79 | 43.44 | 42.73 | 43.14 | 42.18 | 19,422,800 |
Sep 13, 2023 | 41.94 | 42.90 | 41.68 | 42.37 | 41.43 | 31,031,900 |
Sep 12, 2023 | 40.57 | 42.06 | 40.56 | 41.68 | 40.76 | 24,774,700 |
Sep 11, 2023 | 40.81 | 41.37 | 40.53 | 40.59 | 39.69 | 11,404,200 |
Sep 8, 2023 | 40.61 | 40.69 | 40.28 | 40.59 | 39.69 | 15,055,400 |
Sep 7, 2023 | 41.07 | 41.37 | 40.70 | 40.73 | 39.83 | 12,406,100 |
Sep 6, 2023 | 41.02 | 41.49 | 40.91 | 41.37 | 40.45 | 13,675,200 |
Sep 5, 2023 | 41.53 | 41.93 | 41.19 | 41.36 | 40.44 | 15,843,400 |
Sep 1, 2023 | 41.59 | 41.82 | 41.38 | 41.59 | 40.67 | 12,408,300 |
Aug 31, 2023 | 41.51 | 41.68 | 41.01 | 41.29 | 40.38 | 17,795,700 |
Aug 30, 2023 | 41.69 | 41.84 | 41.34 | 41.37 | 40.45 | 18,211,400 |
Aug 29, 2023 | 41.30 | 41.77 | 41.26 | 41.72 | 40.80 | 13,199,700 |
Aug 28, 2023 | 41.48 | 41.86 | 41.15 | 41.32 | 40.40 | 14,125,900 |
Aug 25, 2023 | 41.26 | 41.66 | 40.78 | 41.24 | 40.33 | 16,881,900 |
Aug 24, 2023 | 41.02 | 41.67 | 40.72 | 41.08 | 40.17 | 15,579,600 |
Aug 23, 2023 | 41.06 | 41.23 | 40.77 | 41.08 | 40.17 | 16,214,500 |
Aug 22, 2023 | 42.31 | 42.38 | 40.97 | 41.02 | 40.11 | 20,525,300 |
Aug 21, 2023 | 42.62 | 42.76 | 41.67 | 42.07 | 41.14 | 14,486,300 |
Aug 18, 2023 | 42.15 | 42.80 | 42.09 | 42.25 | 41.31 | 12,902,900 |
Aug 17, 2023 | 42.84 | 43.08 | 42.09 | 42.46 | 41.52 | 16,123,600 |
Aug 16, 2023 | 43.02 | 43.16 | 42.57 | 42.64 | 41.70 | 13,963,600 |
Aug 15, 2023 | 43.65 | 43.65 | 43.18 | 43.21 | 42.25 | 17,125,100 |
Aug 14, 2023 | 44.08 | 44.41 | 43.98 | 44.10 | 43.12 | 14,280,300 |
Aug 11, 2023 | 44.04 | 44.62 | 43.98 | 44.57 | 43.58 | 11,971,200 |
Aug 10, 2023 | 44.71 | 44.99 | 44.25 | 44.34 | 43.36 | 12,112,300 |
Aug 9, 2023 | 45.02 | 45.19 | 44.41 | 44.44 | 43.46 | 13,957,100 |
Aug 8, 2023 | 45.02 | 45.23 | 44.14 | 45.16 | 44.16 | 18,524,500 |
Aug 7, 2023 | 45.95 | 46.24 | 45.63 | 45.83 | 44.81 | 16,972,000 |
Aug 4, 2023 | 0.53 Dividend | |||||
Aug 4, 2023 | 45.73 | 46.69 | 45.56 | 45.71 | 44.70 | 18,320,300 |
Aug 3, 2023 | 45.97 | 46.47 | 45.71 | 46.21 | 44.67 | 13,467,100 |
Aug 2, 2023 | 46.42 | 46.68 | 45.95 | 46.31 | 44.76 | 13,101,100 |
Aug 1, 2023 | 47.33 | 47.47 | 46.81 | 47.07 | 45.50 | 15,219,100 |
Jul 31, 2023 | 47.59 | 48.05 | 47.36 | 47.66 | 46.07 | 14,377,200 |
Jul 28, 2023 | 48.32 | 48.36 | 47.09 | 47.41 | 45.83 | 20,871,700 |
Jul 27, 2023 | 47.60 | 49.12 | 47.44 | 47.88 | 46.28 | 25,162,700 |
Jul 26, 2023 | 47.39 | 47.75 | 47.02 | 47.49 | 45.91 | 12,267,900 |
Jul 25, 2023 | 47.49 | 47.78 | 47.06 | 47.09 | 45.52 | 14,729,900 |
Jul 24, 2023 | 46.98 | 47.84 | 46.98 | 47.66 | 46.07 | 19,006,200 |
Jul 21, 2023 | 47.54 | 47.60 | 46.82 | 47.05 | 45.48 | 18,247,400 |
Jul 20, 2023 | 47.39 | 47.88 | 47.23 | 47.41 | 45.83 | 17,647,200 |
Jul 19, 2023 | 47.08 | 47.84 | 46.62 | 47.52 | 45.93 | 15,789,100 |
Jul 18, 2023 | 46.75 | 47.66 | 46.68 | 47.02 | 45.45 | 24,685,000 |
Jul 17, 2023 | 45.81 | 46.62 | 45.72 | 46.26 | 44.72 | 18,521,400 |
Jul 14, 2023 | 48.48 | 48.55 | 45.69 | 45.75 | 44.22 | 38,601,700 |
Jul 13, 2023 | 47.56 | 47.85 | 47.14 | 47.68 | 46.09 | 26,210,700 |
Jul 12, 2023 | 47.26 | 48.27 | 47.22 | 47.38 | 45.80 | 17,960,500 |
Jul 11, 2023 | 45.80 | 46.61 | 45.63 | 46.53 | 44.98 | 14,132,400 |
Jul 10, 2023 | 45.60 | 46.39 | 45.54 | 45.67 | 44.15 | 14,307,600 |
Jul 7, 2023 | 45.23 | 46.35 | 45.21 | 45.74 | 44.21 | 13,158,000 |
Jul 6, 2023 | 46.50 | 46.50 | 45.11 | 45.38 | 43.87 | 17,431,400 |
Jul 5, 2023 | 46.71 | 47.05 | 46.41 | 46.80 | 45.24 | 11,852,900 |
Jul 3, 2023 | 46.08 | 47.29 | 46.02 | 46.74 | 45.18 | 10,159,900 |
Jun 30, 2023 | 46.78 | 46.80 | 46.03 | 46.04 | 44.50 | 15,211,800 |
Jun 29, 2023 | 46.17 | 46.79 | 46.01 | 46.29 | 44.75 | 18,840,800 |
Jun 28, 2023 | 46.37 | 46.39 | 45.82 | 46.23 | 44.69 | 13,394,900 |
Jun 27, 2023 | 46.20 | 46.61 | 45.90 | 46.40 | 44.85 | 11,863,300 |
Jun 26, 2023 | 46.12 | 46.69 | 46.01 | 46.24 | 44.70 | 13,253,900 |
Jun 23, 2023 | 46.10 | 46.25 | 45.84 | 46.02 | 44.48 | 13,249,100 |
Jun 22, 2023 | 47.22 | 47.26 | 46.43 | 46.63 | 45.07 | 11,841,900 |
Jun 21, 2023 | 47.50 | 47.85 | 47.23 | 47.41 | 45.83 | 10,550,700 |
Jun 20, 2023 | 47.91 | 47.91 | 47.08 | 47.61 | 46.02 | 12,777,700 |
Jun 16, 2023 | 48.84 | 48.84 | 48.16 | 48.19 | 46.58 | 18,221,600 |
Jun 15, 2023 | 48.13 | 48.59 | 47.58 | 48.56 | 46.94 | 14,926,100 |
Jun 14, 2023 | 48.83 | 49.27 | 47.56 | 48.24 | 46.63 | 22,053,000 |
Jun 13, 2023 | 48.45 | 49.42 | 48.45 | 48.69 | 47.07 | 14,062,700 |
Jun 12, 2023 | 48.27 | 48.50 | 47.97 | 48.45 | 46.83 | 13,801,000 |
Jun 9, 2023 | 48.10 | 48.57 | 47.91 | 48.30 | 46.69 | 11,744,000 |
Jun 8, 2023 | 47.73 | 48.25 | 47.53 | 48.10 | 46.50 | 12,058,600 |
Jun 7, 2023 | 47.47 | 48.18 | 47.16 | 48.01 | 46.41 | 15,457,400 |
Jun 6, 2023 | 46.19 | 47.51 | 46.15 | 47.22 | 45.64 | 14,189,200 |
Jun 5, 2023 | 46.36 | 46.48 | 45.81 | 46.24 | 44.70 | 11,004,700 |
Jun 2, 2023 | 45.47 | 46.68 | 45.36 | 46.32 | 44.77 | 19,443,600 |
Jun 1, 2023 | 44.68 | 45.35 | 44.31 | 44.84 | 43.34 | 15,757,100 |
May 31, 2023 | 44.20 | 44.41 | 43.71 | 44.32 | 42.84 | 18,154,100 |
May 30, 2023 | 44.73 | 44.89 | 44.25 | 44.70 | 43.21 | 12,431,100 |
May 26, 2023 | 44.46 | 44.65 | 43.99 | 44.60 | 43.11 | 11,962,600 |
May 25, 2023 | 44.30 | 44.80 | 43.88 | 44.23 | 42.75 | 18,109,400 |
May 24, 2023 | 45.16 | 45.24 | 44.21 | 44.49 | 43.01 | 23,744,900 |
May 23, 2023 | 45.84 | 46.82 | 45.80 | 45.91 | 44.38 | 13,797,100 |
May 22, 2023 | 45.97 | 46.10 | 45.45 | 45.79 | 44.26 | 14,471,000 |
May 19, 2023 | 46.46 | 46.73 | 45.62 | 45.71 | 44.18 | 15,406,400 |
May 18, 2023 | 46.98 | 46.98 | 45.86 | 46.39 | 44.84 | 17,618,000 |
May 17, 2023 | 45.78 | 47.11 | 45.78 | 47.08 | 45.51 | 16,359,100 |
May 16, 2023 | 45.93 | 46.16 | 45.26 | 45.28 | 43.77 | 9,201,200 |
May 15, 2023 | 45.69 | 46.31 | 45.63 | 46.05 | 44.51 | 11,911,300 |
May 12, 2023 | 46.33 | 46.38 | 45.07 | 45.45 | 43.93 | 12,810,300 |
May 11, 2023 | 45.74 | 46.13 | 45.43 | 46.03 | 44.49 | 11,222,800 |
May 10, 2023 | 47.15 | 47.19 | 45.59 | 46.37 | 44.82 | 11,840,000 |
May 9, 2023 | 45.91 | 46.76 | 45.79 | 46.52 | 44.97 | 10,188,800 |
May 8, 2023 | 46.88 | 47.15 | 46.27 | 46.36 | 44.81 | 8,760,900 |
May 5, 2023 | 45.80 | 46.50 | 45.67 | 46.32 | 44.77 | 13,380,500 |
May 4, 2023 | 45.04 | 45.40 | 44.08 | 44.90 | 43.40 | 20,601,800 |
May 3, 2023 | 46.13 | 46.60 | 45.63 | 45.67 | 44.15 | 14,533,500 |
May 2, 2023 | 46.82 | 47.06 | 45.56 | 46.00 | 44.47 | 19,450,100 |
May 1, 2023 | 47.88 | 48.38 | 47.17 | 47.25 | 45.67 | 18,314,800 |
Apr 28, 2023 | 0.51 Dividend | |||||
Apr 28, 2023 | 46.19 | 47.33 | 46.04 | 47.07 | 45.50 | 15,216,400 |
Apr 27, 2023 | 47.04 | 47.35 | 46.44 | 47.03 | 44.97 | 16,541,400 |
Apr 26, 2023 | 47.80 | 47.86 | 46.39 | 46.86 | 44.81 | 16,984,600 |
Apr 25, 2023 | 48.50 | 48.65 | 47.72 | 47.90 | 45.80 | 15,374,000 |
Apr 24, 2023 | 49.03 | 49.31 | 48.75 | 49.03 | 46.88 | 11,208,800 |
Apr 21, 2023 | 48.96 | 49.22 | 48.32 | 49.03 | 46.88 | 14,377,300 |
Apr 20, 2023 | 49.81 | 50.05 | 49.10 | 49.40 | 47.23 | 20,410,200 |
Related Tickers
JPM JPMorgan Chase & Co.
185.80
+2.51%
WFC Wells Fargo & Company
60.35
+2.74%
BAC Bank of America Corporation
36.97
+3.35%
HSBC HSBC Holdings plc
40.52
+0.32%
UBS UBS Group AG
28.06
-0.21%
TD The Toronto-Dominion Bank
58.09
+1.47%
TD.TO The Toronto-Dominion Bank
79.88
+1.31%
BNS.TO The Bank of Nova Scotia
64.28
+0.22%
BNS The Bank of Nova Scotia
46.74
+0.37%
RY.TO Royal Bank of Canada
134.57
+0.79%